Tour v452
SLV
iShares Silver Trust
$51.42 -0.54%
(7/29 10:05) ◀
|
Wednesday, July 29, 2026 (10:10am)
January 2026
|
▶ (7/29 10:15)
◀ 7/29 10:10 ▶

Option Volume

Detail
ℹ
Current (07/29 10:10am) 22,676
Calls: 13,656 (60%)
Puts: 9,020 (40%)
Prior (07/28) 55,594
Calls: 32,192 (58%)
Puts: 23,402 (42%)
Current vs Prior -59.21%
Calls: -57.58% (Calls)
Puts: -61.46% (Puts)
Prior 7-Day Total 560,807
Calls: 334,015 (60%)
Puts: 226,792 (40%)
Prior 7-Day Average 80,115
Calls: 47,716 (60%)
Puts: 32,398 (40%)
Current vs Prior 7-Day Avg -71.70%
Calls: -71.38%
Puts: -72.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 10:10am) $5.41M
Calls: $3.76M (69%)
Puts: $1.65M (31%)
Prior (07/28) $6.58M
Calls: $3.61M (55%)
Puts: $2.96M (45%)
Current vs Prior -17.68%
Calls: +4.02%
Puts: -44.14%
Prior 7-Day Total $88.88M
Calls: $56.00M (63%)
Puts: $32.87M (37%)
Prior 7-Day Average $12.70M
Calls: $8.00M (63%)
Puts: $4.70M (37%)
Current vs Prior 7-Day Avg -57.36%
Calls: -53.02%
Puts: -64.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 10:10am) 0.66
Prior (07/28) 0.73
Current vs Prior -9.14%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -8.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29 10:10am) 1,061,756
Calls: 735,830 (69%)
Puts: 325,926 (31%)
Prior (07/28) 1,024,659
Calls: 722,635 (71%)
Puts: 302,024 (29%)
Current vs Prior +3.62%
Prior 7-Day Total 7,363,469
Calls: 5,145,512 (70%)
Puts: 2,217,957 (30%)
Prior 7-Day Average 1,051,924
Calls: 735,073 (70%)
Puts: 316,851 (30%)
Current vs Prior 7-Day Avg +0.93%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/29) | Next (07/31)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 2.51% | 4.24%4.24% | 6.46%9.43% | 13.62%
Prior 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs Prior -9.91% | -2.13%-2.13% | +3.05%+3.12% | +2.02%
Prior 7-Day Avg 2.88% | 4.30%3.27% | 5.94%9.44% | 13.58%
Current vs 7-Day Avg -12.87% | -1.38%+29.81% | +8.81%-0.04% | +0.23%
Prior 7-Day Eod 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs 7-Day Eod -9.91% | -2.13%-2.13% | +3.05%+3.12% | +2.02%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.08% | 8.57%
Calls: 2.70% | 9.92%
Puts: 5.45% | 7.22%
Prior 12.48% | 9.34%
Calls: 12.31% | 8.41%
Puts: 12.66% | 10.26%
Current vs Prior -67.31% | -8.24%
Prior 7-Day Avg 13.37% | 9.78%
Calls: 14.33% | 9.91%
Puts: 12.41% | 9.64%
Current vs 7-Day Avg -69.48% | -12.37%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($3.76M). Below-average activity with volume down 59% vs prior. Bullish P/C ratio of 0.66. Call-heavy open interest (735,830 calls vs 325,926 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHNEUTRALBULLISH
09:40BULLISHNEUTRALBULLISH
09:35BULLISHBEARISHBEARISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 422 of results (avg 4.9%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 218.758.90$8.821.7%--0.9150
$44.00Aug 217.807.95$7.881.9%--0.8919
$41.50Jul 299.8510.05$9.952.0%251.0075
$42.00Jul 299.359.55$9.452.1%191.007
$45.00Aug 146.756.90$6.832.2%--0.8949
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Sep 48.158.25$8.201.2%10.80--
$61.00Aug 289.809.95$9.881.5%--0.8726
$61.00Aug 219.709.85$9.771.5%10.904.2K
$60.00Aug 288.909.05$8.981.7%--0.85277
$60.00Aug 218.758.90$8.821.7%20.8910.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 170 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 310.050.06$0.0616.7%360.052.1K
$53.00Jul 290.060.07$0.0714.3%7350.113.5K
$55.50Jul 310.070.08$0.0812.5%160.071.4K
$61.00Aug 70.070.08$0.0812.5%80.04926
$55.00Jul 310.090.10$0.1010.0%3450.097.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 70.050.06$0.0616.7%10.0363
$43.00Aug 70.060.07$0.0714.3%--0.03296
$43.50Aug 70.070.08$0.0812.5%--0.0446
$48.00Jul 310.100.12$0.1118.2%650.097.6K
$44.50Aug 70.100.12$0.1118.2%--0.0551

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 263 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Jul 299.8510.05$9.952.0%251.0075
$42.00Jul 299.359.55$9.452.1%191.007
$42.50Jul 298.859.05$8.952.2%511.0013
$43.00Jul 298.308.55$8.433.0%551.0019
$43.50Jul 297.808.05$7.933.2%331.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 315.956.20$6.084.1%--1.00522
$58.00Jul 316.456.70$6.583.8%21.00151
$58.50Jul 316.957.20$7.083.5%11.00176
$59.00Jul 317.457.70$7.583.3%--1.00201
$59.50Jul 317.958.20$8.073.1%--1.0036

Most actively traded options today. High liquidity = easy entry/exit. 308 active (total vol 19.9K, top 1.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Jul 290.010.02$0.0250.0%1.8K0.03865
$52.00Jul 290.250.28$0.2711.1%1.6K0.331.3K
$52.00Jul 310.680.71$0.704.3%1.1K0.421.7K
$53.00Jul 290.060.07$0.0714.3%7350.113.5K
$54.00Jul 290.010.03$0.02100.0%6470.043.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 290.010.02$0.0250.0%1.8K0.031.1K
$47.00Aug 100.300.36$0.3318.2%6010.142.4K
$52.00Jul 290.820.86$0.844.8%4940.671.4K
$51.50Jul 290.540.57$0.555.5%4680.511.1K
$50.00Jul 310.400.44$0.429.5%4140.279.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 81 strikes (avg 234.5%, max 480.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Aug 21294.2%54.3%441.8%1934
$41.50Jul 29Aug 14309.9%59.7%419.2%2595
$61.00Jul 29Sep 4246.8%48.2%412.2%--185
$43.00Jul 29Aug 21263.2%52.6%400.2%5569
$42.50Jul 29Aug 14278.7%57.0%388.5%51119
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Sep 4294.2%50.7%480.0%--1.9K
$43.00Jul 29Sep 4263.2%49.4%432.6%--73
$41.50Jul 29Aug 14309.9%59.7%419.2%--84
$61.00Jul 29Aug 28246.8%48.9%405.1%327
$42.50Jul 29Aug 14278.7%57.0%388.5%--96

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 17.18, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.50Aug 12$0.11$1.39$0.1112.64$57.11
$58.00$59.00Aug 21$0.10$0.90$0.109.00$58.10
$60.00$61.00Sep 4$0.10$0.90$0.109.00$60.10
$56.00$57.00Aug 12$0.11$0.89$0.118.09$56.11
$55.00$56.00Aug 12$0.17$0.83$0.174.88$55.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$43.00Aug 12$0.11$1.89$0.1117.18$44.89
$44.00$43.00Aug 28$0.10$0.90$0.109.00$43.90
$44.00$43.00Sep 4$0.12$0.88$0.127.33$43.88
$45.00$44.00Aug 28$0.13$0.87$0.136.69$44.87
$48.00$46.00Aug 12$0.30$1.70$0.305.67$47.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 257 found (best R:R 12.33, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$45.00Aug 14$1.85$1.85$0.1512.33$44.85
$44.00$45.00Aug 21$0.88$0.88$0.127.33$44.88
$45.00$46.00Aug 21$0.87$0.87$0.136.69$45.87
$47.00$48.00Aug 14$0.86$0.86$0.146.14$47.86
$47.00$49.00Aug 5$1.71$1.71$0.295.90$48.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$55.00Aug 10$2.73$2.73$0.2710.11$55.27
$56.00$54.50Aug 5$1.34$1.34$0.168.37$54.66
$59.00$58.00Sep 4$0.87$0.87$0.136.69$58.13
$57.00$56.00Aug 21$0.85$0.85$0.155.67$56.15
$58.00$57.00Aug 21$0.82$0.82$0.184.56$57.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.23, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Jul 29Jul 31$0.05263.2%100.8%
$46.00Jul 29Jul 31$0.07172.5%72.2%
$55.50Jul 29Jul 31$0.07121.3%63.6%
$47.00Jul 29Jul 31$0.08142.8%67.1%
$47.50Jul 29Jul 31$0.08127.9%66.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Jul 29Jul 31$0.06127.9%66.4%
$55.50Jul 29Jul 31$0.08121.3%63.6%
$54.50Jul 29Jul 31$0.09111.6%59.6%
$48.00Jul 29Jul 31$0.10113.0%66.3%
$55.00Jul 29Jul 31$0.10108.6%61.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 259 found (cheapest 1.98% of stock, avg 10.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Jul 29$0.47$0.55$1.02$50.48$52.521.98%
$51.00Jul 29$0.74$0.33$1.07$49.93$52.072.08%
$52.00Jul 29$0.27$0.84$1.11$50.89$53.112.16%
$50.50Jul 29$1.11$0.17$1.28$49.22$51.782.49%
$52.50Jul 29$0.14$1.19$1.33$51.17$53.832.59%
$50.00Jul 29$1.51$0.08$1.59$48.41$51.593.09%
$53.00Jul 29$0.07$1.62$1.69$51.31$54.693.29%
$51.50Jul 31$0.92$0.97$1.89$49.61$53.393.68%
$52.00Jul 31$0.70$1.23$1.93$50.07$53.933.75%
$51.00Jul 31$1.21$0.74$1.95$49.05$52.953.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.16% of stock, avg 4.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.50$49.50Jul 29$0.04$0.04$0.08$49.42$53.58
$53.00$49.50Jul 29$0.07$0.04$0.11$49.39$53.11
$53.50$50.00Jul 29$0.04$0.08$0.12$49.88$53.62
$53.00$50.00Jul 29$0.07$0.08$0.15$49.85$53.15
$52.50$49.50Jul 29$0.14$0.04$0.18$49.32$52.68
$53.50$50.50Jul 29$0.04$0.17$0.21$50.29$53.71
$52.50$50.00Jul 29$0.14$0.08$0.22$49.78$52.72
$53.00$50.50Jul 29$0.07$0.17$0.24$50.26$53.24
$52.00$49.50Jul 29$0.27$0.04$0.31$49.19$52.31
$52.50$50.50Jul 29$0.14$0.17$0.31$50.19$52.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 195 found (best R:R 8.09, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4748/49Aug 28$0.89$0.118.09$46.11$48.89
45/4648/49Aug 28$0.84$0.165.25$45.16$48.84
46/4749/50Aug 28$0.84$0.165.25$46.16$49.84
52/5354/55Aug 10$0.81$0.194.26$52.19$54.81
47/4848/49Aug 21$0.81$0.194.26$46.69$48.81
44/4548/49Aug 28$0.81$0.194.26$44.19$48.81
47/4848/49Aug 28$0.80$0.204.00$46.70$48.80
51/5254/55Sep 4$0.40$0.104.00$51.10$54.90
45/4649/50Aug 28$0.79$0.213.76$45.21$49.79
49/5051/52Aug 5$0.39$0.113.55$49.11$51.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$48.00$49.00$50.00Aug 28$0.05$0.9519.00
$48.00$49.00$50.00Aug 3$0.06$0.9415.67
$54.00$55.00$56.00Aug 12$0.06$0.9415.67
$55.00$56.00$57.00Aug 12$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.50$59.00Aug 5$0.06$1.4424.00
$54.50$56.00$57.50Aug 5$0.07$1.4320.43
$46.00$47.00$48.00Sep 4$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.07$0.9313.29
$49.00$50.00$51.00Sep 4$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 173 found (best net $-0.01, 172 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$51.001:2Aug 10-$0.56$1.44
$57.00$58.501:2Aug 12-$0.12$1.38
$52.50$54.001:2Aug 12-$0.34$1.16
$60.00$61.001:2Aug 7-$0.06$0.94
$59.00$60.001:2Aug 10-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$43.001:2Aug 12-$0.01$1.99
$48.00$46.001:2Aug 12-$0.02$1.98
$58.00$55.001:2Aug 10-$1.24$1.76
$53.00$51.001:2Aug 12-$0.47$1.53
$44.00$43.001:2Aug 10-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 148 found (best yield 5.60%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.50Sep 4$2.880.520.2%5.60%5.76%1218
$52.00Sep 4$2.660.501.1%5.17%6.30%1427
$51.50Aug 28$2.600.520.2%5.06%5.21%738
$52.50Sep 4$2.420.472.1%4.71%6.81%410
$52.00Aug 28$2.360.491.1%4.59%5.72%20226
$51.50Aug 21$2.260.520.2%4.40%4.55%2244
$53.00Sep 4$2.240.453.1%4.36%7.43%1105
$52.50Aug 28$2.140.462.1%4.16%6.26%--287
$53.50Sep 4$2.040.424.0%3.97%8.01%--28
$52.00Aug 21$2.030.481.1%3.95%5.08%272.1K

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 13,656
Total Puts 9,020
Put/Call Ratio 0.66
Net Difference 4,636

Prior's Put/Call Breakdown

Total Calls 32,192
Total Puts 23,402
Put/Call Ratio 0.73
Net Difference 8,790

Prior 7-Day Put/Call Summary

Total Calls 334,015
Total Puts 226,792
Average Put/Call Ratio 0.72
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All